Bouygues SA EN
EURONEXT · France · Industrial Services
€40.87-0.76 (-1.83%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €40.87 | -1.83% | €41.10 | €41.30 | €40.50 | 940.05K |
| 2026-09-30 | €41.63 | -2.30% | €42.71 | €42.86 | €41.63 | 796.55K |
| 2026-09-29 | €42.61 | -0.91% | €42.94 | €43.12 | €42.10 | 518.26K |
| 2026-09-28 | €43.00 | -0.32% | €43.23 | €43.45 | €42.99 | 541.09K |
| 2026-09-25 | €43.14 | +0.33% | €43.23 | €43.41 | €42.98 | 467.77K |
| 2026-09-24 | €43.00 | -0.58% | €43.07 | €43.26 | €42.84 | 465.54K |
| 2026-09-23 | €43.25 | -0.83% | €43.54 | €43.74 | €43.11 | 534.14K |
| 2026-09-22 | €43.61 | +0.28% | €43.86 | €44.25 | €43.45 | 627.12K |
| 2026-09-21 | €43.49 | +0.25% | €43.54 | €43.77 | €43.24 | 552.50K |
| 2026-09-18 | €43.38 | -3.28% | €44.80 | €44.81 | €43.22 | 1.61M |
| 2026-09-17 | €44.85 | +0.67% | €44.63 | €45.06 | €44.47 | 621.97K |
| 2026-09-16 | €44.55 | +1.78% | €43.96 | €44.84 | €43.96 | 760.79K |
| 2026-09-15 | €43.77 | +0.05% | €43.70 | €44.01 | €43.41 | 481.36K |
| 2026-09-14 | €43.75 | -0.52% | €43.75 | €43.99 | €43.54 | 597.00K |
| 2026-09-11 | €43.98 | +0.30% | €43.98 | €44.26 | €43.73 | 689.82K |
| 2026-09-10 | €43.85 | -0.68% | €44.00 | €44.33 | €43.71 | 593.24K |
| 2026-09-09 | €44.15 | -2.11% | €45.00 | €45.16 | €44.04 | 844.55K |
| 2026-09-08 | €45.10 | +0.45% | €44.84 | €45.23 | €44.82 | 609.64K |
| 2026-09-07 | €44.90 | +0.88% | €44.34 | €44.90 | €44.34 | 455.42K |
| 2026-09-04 | €44.51 | +0.68% | €44.10 | €44.58 | €43.79 | 638.30K |
| 2026-09-03 | €44.21 | +0.82% | €43.90 | €44.46 | €43.66 | 989.96K |
| 2026-09-02 | €43.85 | -1.19% | €44.38 | €44.57 | €43.61 | 977.29K |
| 2026-09-01 | €44.38 | +0.36% | €44.31 | €44.60 | €44.08 | 751.33K |
| 2026-08-31 | €44.22 | +0.32% | €44.10 | €44.53 | €43.84 | 1.23M |
| 2026-08-28 | €44.08 | +0.20% | €44.30 | €44.55 | €43.79 | 740.07K |
| 2026-08-27 | €43.99 | -3.68% | €45.70 | €45.74 | €43.39 | 1.03M |
| 2026-08-26 | €45.67 | -1.13% | €46.24 | €46.42 | €45.64 | 587.48K |
| 2026-08-25 | €46.19 | +0.70% | €46.00 | €46.40 | €45.98 | 509.68K |
| 2026-08-24 | €45.87 | -0.69% | €46.10 | €46.58 | €45.82 | 556.26K |
| 2026-08-21 | €46.19 | -0.41% | €46.56 | €46.90 | €46.16 | 470.15K |
| 2026-08-20 | €46.38 | -0.69% | €46.80 | €46.96 | €46.07 | 369.20K |
| 2026-08-19 | €46.70 | +0.11% | €46.83 | €47.09 | €46.58 | 384.50K |
| 2026-08-18 | €46.65 | -1.69% | €47.40 | €47.63 | €46.64 | 591.12K |
| 2026-08-17 | €47.45 | -0.42% | €47.72 | €47.81 | €47.20 | 453.45K |
| 2026-08-14 | €47.65 | +0.15% | €47.52 | €47.81 | €47.18 | 483.32K |
| 2026-08-13 | €47.58 | -0.15% | €47.70 | €47.80 | €47.32 | 585.54K |
| 2026-08-12 | €47.65 | +0.53% | €47.71 | €48.01 | €47.52 | 464.64K |
| 2026-08-11 | €47.40 | -1.72% | €48.22 | €48.41 | €47.31 | 541.57K |
| 2026-08-10 | €48.23 | -0.84% | €48.70 | €48.70 | €48.05 | 383.91K |
| 2026-08-07 | €48.64 | -1.12% | €49.04 | €49.07 | €48.56 | 367.24K |
| 2026-08-06 | €49.19 | +0.78% | €48.96 | €49.31 | €48.82 | 431.23K |
| 2026-08-05 | €48.81 | -1.09% | €49.40 | €49.52 | €48.41 | 576.40K |
| 2026-08-04 | €49.35 | +0.14% | €49.56 | €49.65 | €49.15 | 406.49K |
| 2026-08-03 | €49.28 | +1.07% | €49.40 | €50.20 | €48.99 | 602.70K |
| 2026-07-31 | €48.76 | -1.40% | €49.27 | €49.27 | €48.32 | 993.44K |
| 2026-07-30 | €49.45 | +7.13% | €46.86 | €49.77 | €46.86 | 1.19M |
| 2026-07-29 | €46.16 | -0.80% | €46.52 | €46.81 | €46.00 | 611.40K |
| 2026-07-28 | €46.53 | -0.89% | €47.24 | €47.56 | €46.34 | 718.10K |
| 2026-07-27 | €46.95 | -1.24% | €47.92 | €48.17 | €46.95 | 657.07K |
| 2026-07-24 | €47.54 | -0.61% | €47.69 | €47.98 | €47.33 | 431.33K |
| 2026-07-23 | €47.83 | -0.97% | €48.29 | €48.53 | €47.54 | 561.99K |
| 2026-07-22 | €48.30 | +1.15% | €47.90 | €48.32 | €47.75 | 555.75K |
| 2026-07-21 | €47.75 | -0.60% | €48.00 | €48.13 | €47.65 | 383.55K |
| 2026-07-20 | €48.04 | +0.54% | €47.62 | €48.40 | €47.51 | 483.17K |
| 2026-07-17 | €47.78 | +0.17% | €47.70 | €48.19 | €47.46 | 582.60K |
| 2026-07-16 | €47.70 | -1.16% | €48.28 | €48.38 | €47.66 | 786.15K |
| 2026-07-15 | €48.26 | +2.05% | €47.20 | €48.26 | €46.97 | 1.14M |
| 2026-07-14 | €47.29 | +0.96% | €46.61 | €47.36 | €46.40 | 682.41K |
| 2026-07-13 | €46.84 | +0.30% | €46.40 | €46.89 | €46.31 | 489.18K |
| 2026-07-10 | €46.70 | 0.00% | €46.60 | €46.91 | €46.38 | 576.18K |
| 2026-07-09 | €46.70 | +1.17% | €46.40 | €46.70 | €46.19 | 646.43K |
| 2026-07-08 | €46.16 | -1.68% | €46.52 | €46.61 | €45.70 | 998.75K |
| 2026-07-07 | €46.95 | -2.02% | €47.84 | €48.41 | €46.80 | 915.87K |
| 2026-07-06 | €47.92 | -0.85% | €48.10 | €48.14 | €47.67 | 635.01K |
| 2026-07-03 | €48.33 | +1.36% | €47.81 | €48.41 | €47.81 | 656.20K |
| 2026-07-02 | €47.68 | +0.19% | €47.50 | €47.92 | €47.21 | 751.79K |
| 2026-07-01 | €47.59 | -2.50% | €48.72 | €48.72 | €47.53 | 778.22K |
| 2026-06-30 | €48.81 | +0.47% | €48.93 | €49.18 | €48.35 | 1.19M |
| 2026-06-29 | €48.58 | -2.35% | €49.70 | €49.75 | €48.25 | 857.69K |
| 2026-06-26 | €49.75 | -0.78% | €50.26 | €50.34 | €49.65 | 645.06K |
| 2026-06-25 | €50.14 | +1.21% | €49.65 | €50.56 | €49.64 | 881.92K |
| 2026-06-24 | €49.54 | -0.96% | €49.95 | €49.95 | €49.27 | 883.83K |
| 2026-06-23 | €50.02 | -0.79% | €50.30 | €50.46 | €49.78 | 960.82K |
| 2026-06-22 | €50.42 | +0.20% | €50.26 | €50.50 | €49.74 | 845.66K |
| 2026-06-19 | €50.32 | -0.08% | €50.36 | €50.44 | €49.98 | 2.88M |
| 2026-06-18 | €50.36 | -0.12% | €50.36 | €50.86 | €50.00 | 1.01M |
| 2026-06-17 | €50.42 | -0.20% | €50.44 | €50.68 | €49.73 | 1.09M |
| 2026-06-16 | €50.52 | -0.32% | €50.82 | €50.84 | €50.34 | 720.49K |
| 2026-06-15 | €50.68 | +0.76% | €50.90 | €51.10 | €50.54 | 710.41K |
| 2026-06-12 | €50.30 | +2.07% | €49.95 | €50.56 | €49.90 | 720.09K |
| 2026-06-11 | €49.28 | +0.80% | €48.96 | €49.78 | €48.85 | 815.97K |
| 2026-06-10 | €48.89 | +0.66% | €48.56 | €49.46 | €48.48 | 765.57K |
| 2026-06-09 | €48.57 | -1.28% | €49.24 | €50.00 | €48.54 | 1.15M |
| 2026-06-08 | €49.20 | -1.91% | €49.89 | €50.58 | €48.86 | 1.25M |
| 2026-06-05 | €50.16 | +0.70% | €50.10 | €50.56 | €50.10 | 616.07K |
| 2026-06-04 | €49.81 | +0.40% | €49.60 | €50.20 | €48.87 | 832.16K |
| 2026-06-03 | €49.61 | +0.40% | €49.04 | €49.73 | €49.00 | 851.24K |
| 2026-06-02 | €49.41 | -0.56% | €49.87 | €50.22 | €49.41 | 620.30K |
| 2026-06-01 | €49.69 | -1.53% | €50.34 | €50.40 | €49.40 | 695.82K |
| 2026-05-29 | €50.46 | +0.64% | €50.18 | €51.02 | €50.18 | 4.01M |